UK Markets closed

Regulus Resources Inc. (REG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.7500+0.0100 (+1.35%)
As of 12:00PM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.75000.75000.74500.75000.75008,681
08 Aug 20220.78000.78000.72000.74000.740032,300
05 Aug 20220.79000.79000.79000.79000.79001,700
04 Aug 20220.79000.81000.75000.78000.780034,000
03 Aug 20220.84000.90000.84000.89000.89003,100
02 Aug 20220.87000.87000.87000.87000.87002,700
29 Jul 20220.86000.90000.86000.90000.90005,000
28 Jul 20220.94000.94000.83000.83000.830011,100
27 Jul 20220.84000.90000.79000.90000.900018,000
26 Jul 20220.85000.85000.85000.85000.85002,000
25 Jul 20220.81000.81000.79000.80000.800020,800
22 Jul 20220.89000.89000.79000.81000.810015,500
21 Jul 20220.80000.80000.73000.76000.760043,000
20 Jul 20220.84000.84000.79000.80000.800068,300
19 Jul 20220.85000.86000.79000.82000.820051,900
18 Jul 20220.77000.86000.77000.82000.820013,300
15 Jul 20220.80000.80000.75000.77000.770026,600
14 Jul 20220.75000.86000.71000.85000.850032,200
13 Jul 20220.75000.75000.75000.75000.7500-
12 Jul 20220.79000.79000.75000.75000.750011,200
11 Jul 20220.76000.76000.76000.76000.76005,900
08 Jul 20220.78000.78000.75000.77000.770018,300
07 Jul 20220.76000.82000.76000.82000.82001,500
06 Jul 20220.75000.75000.74000.75000.750011,400
05 Jul 20220.78000.78000.75000.75000.750068,400
04 Jul 20220.84000.84000.83000.83000.83006,500
30 Jun 20220.79000.83000.77000.83000.830024,600
29 Jun 20220.81000.81000.79000.79000.79003,000
28 Jun 20220.86000.86000.78000.78000.780014,600
27 Jun 20220.82000.83000.81000.83000.83007,000
24 Jun 20220.82000.82000.80000.81000.810016,500
23 Jun 20220.84000.84000.76000.77000.7700120,000
22 Jun 20220.87000.91000.87000.87000.870021,300
21 Jun 20220.87000.91000.87000.91000.910011,500
20 Jun 20220.85000.87000.85000.87000.870037,100
17 Jun 20220.90000.90000.90000.90000.90001,000
16 Jun 20220.85000.95000.84000.95000.950014,000
15 Jun 20220.92000.92000.92000.92000.9200-
14 Jun 20220.87000.92000.87000.92000.920010,700
13 Jun 20220.91000.91000.89000.89000.890016,000
10 Jun 20220.95000.97000.91000.95000.950086,700
09 Jun 20221.01001.03000.92000.99000.990041,500
08 Jun 20220.99001.05000.99001.03001.03009,500
07 Jun 20221.01001.09000.99001.02001.020012,000
06 Jun 20221.06001.12001.05001.05001.05007,700
03 Jun 20221.10001.10001.06001.06001.06004,400
02 Jun 20221.05001.06001.05001.06001.06003,300
01 Jun 20221.06001.06001.04001.05001.050023,400
31 May 20221.09001.09001.07001.07001.0700156,300
30 May 20221.02001.08001.02001.08001.080031,300
27 May 20221.03001.03001.00001.00001.000070,100
26 May 20220.95001.02000.92001.02001.020077,100
25 May 20221.00001.00001.00001.00001.0000800
24 May 20220.98001.02000.98001.00001.000038,000
20 May 20221.00001.00000.97000.97000.970022,500
19 May 20220.99001.00000.99001.00001.00007,100
18 May 20221.02001.02000.99001.00001.000016,900
17 May 20221.04001.04001.00001.03001.03006,200
16 May 20220.98000.98000.92000.98000.980013,500
13 May 20220.76000.99000.76000.99000.990054,500
12 May 20220.80000.87000.76000.76000.760096,100
11 May 20220.90000.91000.83000.83000.830079,700
10 May 20220.92000.92000.85000.90000.900087,500
09 May 20220.99000.99000.91000.92000.920059,600
06 May 20220.99001.01000.91001.01001.010048,700
05 May 20221.04001.04000.99000.99000.990048,200
04 May 20221.03001.05000.99001.04001.040077,800
03 May 20221.06001.07001.00001.03001.030041,700
02 May 20221.05001.09001.02001.09001.090019,500
29 Apr 20221.10001.10001.06001.10001.100060,100
28 Apr 20221.10001.10001.07001.09001.090016,800
27 Apr 20221.08001.11001.08001.09001.090022,600
26 Apr 20221.07001.11001.07001.10001.100036,800
25 Apr 20221.10001.10001.07001.08001.080043,000
22 Apr 20221.15001.15001.10001.15001.150052,500
21 Apr 20221.17001.17001.12001.15001.150051,000
20 Apr 20221.20001.20001.17001.17001.170043,200
19 Apr 20221.17001.19001.17001.19001.19007,000
18 Apr 20221.19001.21001.19001.19001.190013,800
14 Apr 20221.23001.24001.16001.24001.240019,400
13 Apr 20221.28001.28001.19001.23001.230036,100
12 Apr 20221.15001.22001.14001.22001.220022,900
11 Apr 20221.19001.19001.11001.12001.120015,900
08 Apr 20221.18001.25001.13001.18001.180047,400
07 Apr 20221.11001.23001.10001.20001.2000325,600
06 Apr 20221.28001.28000.98001.07001.0700508,300
05 Apr 20221.39001.39001.33001.33001.330043,000
04 Apr 20221.29001.50001.29001.39001.3900184,200
01 Apr 20221.28001.30001.26001.29001.2900144,300
31 Mar 20221.32001.32001.25001.30001.300094,900
30 Mar 20221.31001.32001.29001.30001.300084,900
29 Mar 20221.25001.34001.25001.34001.340053,200
28 Mar 20221.29001.32001.25001.28001.280061,100
25 Mar 20221.15001.29001.15001.29001.2900110,600
24 Mar 20221.24001.24001.15001.15001.150035,500
23 Mar 20221.17001.25001.17001.22001.220057,100
22 Mar 20221.20001.20001.17001.20001.200017,800
21 Mar 20221.06001.24001.06001.20001.2000154,000
18 Mar 20220.99001.08000.97001.08001.0800144,000
17 Mar 20221.02001.02001.00001.02001.020050,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...